Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	80.76	80.76	76.70	80.19	80.19	-0.78%	3,983,099
Nov 27, 2025	80.59	80.90	80.49	80.82	80.82	0.35%	66,587
Nov 26, 2025	80.67	81.32	79.87	80.54	80.54	-0.11%	475,945
Nov 25, 2025	80.60	81.58	79.76	80.63	80.63	0.36%	407,264
Nov 24, 2025	79.70	80.44	77.81	80.34	80.34	0.69%	949,683
Nov 21, 2025	78.98	80.27	78.30	79.79	79.79	1.37%	432,781
Nov 20, 2025	79.00	80.25	78.70	78.71	78.71	0.23%	873,207
Nov 19, 2025	79.37	80.73	78.07	78.53	78.53	-1.08%	548,279
Nov 18, 2025	79.06	80.44	78.89	79.39	79.07	-0.51%	541,815
Nov 17, 2025	81.81	82.01	79.24	79.80	79.48	-2.98%	533,214
Nov 14, 2025	79.92	82.89	79.92	82.25	81.92	1.84%	643,911
Nov 13, 2025	81.88	82.65	80.50	80.76	80.44	-1.48%	278,205
Nov 12, 2025	79.50	82.14	79.50	81.97	81.64	3.67%	345,551
Nov 11, 2025	78.16	79.37	77.89	79.07	78.75	1.29%	181,964
Nov 10, 2025	78.21	79.15	77.69	78.06	77.75	0.44%	220,600
Nov 7, 2025	78.05	78.55	77.64	77.72	77.41	-1.22%	377,886
Nov 6, 2025	81.52	81.52	78.22	78.68	78.37	-4.05%	552,987
Nov 5, 2025	80.26	82.83	80.21	82.00	81.67	2.50%	301,500
Nov 4, 2025	80.89	81.29	79.96	80.00	79.68	-1.84%	449,969
Nov 3, 2025	81.72	82.07	79.49	81.50	81.18	-0.35%	492,944
Oct 31, 2025	82.50	82.66	81.42	81.79	81.46	-0.55%	357,242
Oct 30, 2025	83.82	84.34	81.10	82.24	81.91	-2.17%	778,590
Oct 29, 2025	85.47	87.13	83.85	84.06	83.72	-1.53%	755,749
Oct 28, 2025	85.51	85.59	84.56	85.37	85.03	-0.01%	299,434
Oct 27, 2025	85.37	85.52	84.87	85.38	85.04	0.92%	302,070
Oct 24, 2025	85.03	85.58	84.56	84.60	84.26	-0.42%	135,664
Oct 23, 2025	82.64	85.29	82.64	84.96	84.62	2.35%	277,230
Oct 22, 2025	83.79	83.79	82.52	83.01	82.68	-0.22%	471,545
Oct 21, 2025	83.76	84.18	83.15	83.19	82.86	-1.00%	334,075
Oct 20, 2025	86.00	86.03	83.63	84.03	83.70	-1.22%	457,839
Oct 17, 2025	84.84	85.27	84.20	85.07	84.73	0.02%	344,644
Oct 16, 2025	85.01	85.57	84.40	85.05	84.71	0.27%	477,192
Oct 15, 2025	85.50	86.63	84.40	84.82	84.48	-0.46%	434,613
Oct 14, 2025	83.27	85.42	83.18	85.21	84.87	2.43%	434,174
Oct 10, 2025	85.31	85.51	83.16	83.19	82.86	-2.31%	730,140
Oct 9, 2025	86.14	86.14	84.24	85.16	84.82	-0.82%	189,857
Oct 8, 2025	85.66	86.36	84.95	85.86	85.52	0.85%	1,082,917
Oct 7, 2025	85.73	85.73	83.70	85.14	84.80	-0.08%	1,085,262
Oct 6, 2025	85.20	86.84	84.75	85.21	84.87	0.15%	552,799
Oct 3, 2025	83.46	85.32	83.46	85.08	84.74	1.88%	505,072
Oct 2, 2025	82.62	83.60	81.37	83.51	83.18	0.98%	271,448
Oct 1, 2025	81.03	82.81	80.65	82.70	82.37	2.86%	411,454
Sep 30, 2025	79.74	80.69	79.25	80.40	80.08	0.46%	323,104
Sep 29, 2025	80.52	81.04	78.59	80.03	79.71	-0.37%	355,939
Sep 26, 2025	79.06	80.41	78.51	80.33	80.01	1.59%	421,396
Sep 25, 2025	78.75	79.23	77.83	79.07	78.75	0.08%	650,761
Sep 24, 2025	79.08	79.77	78.47	79.01	78.70	-0.55%	558,089
Sep 23, 2025	78.34	80.01	78.01	79.45	79.13	2.07%	766,528
Sep 22, 2025	77.13	78.59	76.74	77.84	77.53	0.44%	784,174
Sep 19, 2025	75.79	77.56	75.02	77.50	77.19	3.18%	3,709,060